Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.610 | 9.610 | 9.390 | 9.558 | 28,483 | -0.05(-0.53%) |
Oct 26, 2012 | 9.677 | 9.610 | 9.610 | 9.610 | 34,106 | -0.04(-0.44%) |
Oct 25, 2012 | 9.677 | 9.804 | 9.584 | 9.652 | 43,730 | -0.06(-0.61%) |
Oct 24, 2012 | 9.753 | 9.753 | 9.601 | 9.711 | 71,175 | -0.03(-0.26%) |
Oct 23, 2012 | 9.762 | 9.846 | 9.618 | 9.736 | 32,444 | -0.32(-3.19%) |
Oct 19, 2012 | 10.18 | 10.22 | 10.03 | 10.06 | 75,182 | -0.23(-2.22%) |
Oct 18, 2012 | 10.33 | 10.37 | 10.26 | 10.29 | 19,908 | -0.03(-0.33%) |
Oct 17, 2012 | 10.20 | 10.35 | 10.12 | 10.32 | 25,592 | +0.15(+1.50%) |
Oct 16, 2012 | 10.29 | 10.29 | 10.12 | 10.17 | 64,537 | -0.03(-0.25%) |
Oct 15, 2012 | 10.11 | 10.22 | 10.05 | 10.19 | 55,763 | +0.14(+1.34%) |
Oct 12, 2012 | 10.01 | 10.08 | 10.01 | 10.06 | 16,425 | +0.04(+0.42%) |
Oct 11, 2012 | 10.07 | 10.12 | 9.989 | 10.01 | 63,137 | +0.02(+0.17%) |
Oct 10, 2012 | 10.12 | 10.33 | 9.914 | 9.998 | 72,283 | -0.24(-2.39%) |
Oct 09, 2012 | 10.48 | 10.76 | 10.23 | 10.24 | 46,505 | -0.19(-1.86%) |
Oct 08, 2012 | 10.57 | 10.57 | 10.39 | 10.44 | 19,331 | -0.14(-1.36%) |
Oct 05, 2012 | 10.51 | 10.89 | 10.50 | 10.58 | 91,795 | +0.00(+0.00%) |
Oct 04, 2012 | 10.49 | 10.69 | 10.38 | 10.58 | 142,630 | +0.09(+0.89%) |
Oct 03, 2012 | 10.49 | 10.87 | 10.40 | 10.49 | 107,272 | -0.01(-0.08%) |
Oct 02, 2012 | 10.46 | 10.62 | 10.35 | 10.50 | 88,282 | +0.11(+1.06%) |
Oct 01, 2012 | 10.47 | 10.55 | 10.30 | 10.39 | 37,463 | -0.03(-0.32%) |
Sep 28, 2012 | 10.26 | 10.52 | 10.20 | 10.42 | 96,222 | +0.03(+0.24%) |
Sep 27, 2012 | 10.64 | 10.85 | 10.27 | 10.39 | 198,414 | -0.16(-1.52%) |
Sep 26, 2012 | 10.27 | 10.58 | 10.17 | 10.56 | 170,964 | +0.29(+2.80%) |
Sep 25, 2012 | 10.23 | 10.31 | 10.07 | 10.27 | 302,266 | +0.12(+1.17%) |
Sep 24, 2012 | 9.829 | 10.17 | 9.745 | 10.15 | 201,708 | +0.30(+3.00%) |
Sep 21, 2012 | 9.719 | 9.981 | 9.652 | 9.854 | 162,138 | +0.33(+3.46%) |
Sep 20, 2012 | 9.458 | 9.559 | 9.415 | 9.525 | 141,936 | +0.04(+0.45%) |
Sep 19, 2012 | 9.415 | 9.550 | 9.415 | 9.483 | 64,797 | +0.06(+0.63%) |
Sep 18, 2012 | 9.441 | 9.491 | 9.403 | 9.424 | 198,324 | -0.05(-0.53%) |
Sep 17, 2012 | 9.491 | 9.500 | 9.365 | 9.474 | 109,460 | -0.03(-0.27%) |
Sep 14, 2012 | 9.550 | 9.846 | 9.415 | 9.500 | 136,086 | +0.04(+0.45%) |
Sep 13, 2012 | 9.078 | 9.483 | 9.069 | 9.458 | 72,602 | +0.39(+4.28%) |
Sep 12, 2012 | 9.078 | 9.078 | 8.892 | 9.069 | 38,630 | +0.02(+0.19%) |
Sep 11, 2012 | 8.757 | 9.052 | 8.731 | 9.052 | 56,851 | +0.26(+2.98%) |
Sep 10, 2012 | 8.613 | 8.807 | 8.613 | 8.790 | 48,990 | +0.16(+1.86%) |
Sep 07, 2012 | 8.681 | 8.704 | 8.495 | 8.630 | 108,497 | +0.03(+0.29%) |
Sep 06, 2012 | 8.596 | 8.668 | 8.461 | 8.605 | 95,196 | +0.07(+0.79%) |
Sep 05, 2012 | 8.638 | 8.638 | 8.454 | 8.537 | 50,968 | -0.08(-0.88%) |
Sep 04, 2012 | 8.605 | 8.698 | 8.529 | 8.613 | 98,382 | +0.08(+0.89%) |
Aug 31, 2012 | 8.706 | 8.706 | 8.520 | 8.537 | 34,582 | -0.07(-0.79%) |
Aug 30, 2012 | 8.714 | 8.748 | 8.503 | 8.605 | 69,725 | -0.17(-1.92%) |
Aug 29, 2012 | 8.427 | 8.841 | 8.360 | 8.774 | 84,268 | +0.64(+7.89%) |
Aug 27, 2012 | 8.064 | 8.191 | 8.030 | 8.132 | 143,248 | +0.12(+1.48%) |
Aug 24, 2012 | 7.828 | 8.098 | 7.828 | 8.014 | 221,972 | +0.20(+2.59%) |
Aug 23, 2012 | 7.904 | 7.938 | 7.802 | 7.811 | 85,726 | -0.13(-1.60%) |
Aug 22, 2012 | 7.988 | 7.988 | 7.913 | 7.938 | 31,427 | -0.04(-0.53%) |
Aug 21, 2012 | 8.022 | 8.115 | 7.980 | 7.980 | 95,106 | -0.03(-0.42%) |
Aug 20, 2012 | 7.971 | 8.047 | 7.954 | 8.014 | 39,059 | +0.00(+0.00%) |
Aug 17, 2012 | 7.997 | 8.030 | 7.963 | 8.014 | 102,261 | -0.02(-0.21%) |
Aug 16, 2012 | 8.014 | 8.047 | 7.971 | 8.030 | 57,759 | +0.03(+0.42%) |
Aug 15, 2012 | 7.895 | 8.039 | 7.895 | 7.997 | 78,838 | +0.07(+0.85%) |
Aug 14, 2012 | 8.090 | 8.123 | 7.895 | 7.929 | 34,513 | -0.10(-1.26%) |
Aug 13, 2012 | 8.132 | 8.157 | 7.878 | 8.030 | 46,376 | -0.08(-1.04%) |
Aug 10, 2012 | 8.106 | 8.157 | 8.030 | 8.115 | 93,572 | +0.00(+0.00%) |
Aug 09, 2012 | 8.022 | 8.191 | 7.878 | 8.115 | 164,875 | +0.06(+0.73%) |
Aug 08, 2012 | 8.064 | 8.132 | 7.980 | 8.056 | 41,177 | -0.06(-0.73%) |
Aug 07, 2012 | 8.106 | 8.140 | 8.022 | 8.115 | 73,719 | +0.03(+0.42%) |
Aug 06, 2012 | 8.039 | 8.140 | 8.039 | 8.081 | 80,333 | +0.06(+0.74%) |
Aug 03, 2012 | 7.954 | 8.081 | 7.811 | 8.022 | 106,128 | +0.19(+2.48%) |
Aug 02, 2012 | 8.090 | 8.098 | 7.811 | 7.828 | 102,103 | -0.22(-2.73%) |